Worthington Group (WRN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worthington Group

Date Open High Low Close* Volume
14/04/2015 91.50p 91.50p 91.50p 87.00p 0
13/04/2015 91.50p 91.50p 91.50p 87.00p 0
10/04/2015 91.50p 91.50p 91.50p 87.00p 0
09/04/2015 91.50p 91.50p 91.50p 87.00p 0
08/04/2015 91.50p 91.50p 91.50p 87.00p 0
07/04/2015 91.50p 91.50p 91.50p 87.00p 0
02/04/2015 91.50p 91.50p 91.50p 87.00p 0
01/04/2015 91.50p 91.50p 91.50p 87.00p 0
31/03/2015 91.50p 91.50p 91.50p 87.00p 0
30/03/2015 91.50p 91.50p 91.50p 87.00p 0
27/03/2015 91.50p 91.50p 91.50p 87.00p 0
26/03/2015 91.50p 91.50p 91.50p 87.00p 0
25/03/2015 91.50p 91.50p 91.50p 87.00p 0
24/03/2015 91.50p 91.50p 91.50p 87.00p 0
23/03/2015 91.50p 91.50p 91.50p 87.00p 0
20/03/2015 91.50p 91.50p 91.50p 87.00p 0
19/03/2015 91.50p 91.50p 91.50p 87.00p 0
18/03/2015 91.50p 91.50p 91.50p 87.00p 0
17/03/2015 91.50p 91.50p 91.50p 87.00p 0
16/03/2015 91.50p 91.50p 91.50p 87.00p 0
13/03/2015 91.50p 91.50p 91.50p 87.00p 0
12/03/2015 91.50p 91.50p 91.50p 87.00p 0
11/03/2015 91.50p 91.50p 91.50p 87.00p 0
10/03/2015 91.50p 91.50p 91.50p 87.00p 0
09/03/2015 91.50p 91.50p 91.50p 87.00p 0
06/03/2015 91.50p 91.50p 91.50p 87.00p 0
05/03/2015 91.50p 91.50p 91.50p 87.00p 0
04/03/2015 91.50p 91.50p 91.50p 87.00p 0
03/03/2015 91.50p 91.50p 91.50p 87.00p 0
02/03/2015 91.50p 91.50p 91.50p 87.00p 0
27/02/2015 91.50p 91.50p 91.50p 87.00p 0
26/02/2015 91.50p 91.50p 91.50p 87.00p 0
25/02/2015 91.50p 91.50p 91.50p 87.00p 0
24/02/2015 91.50p 91.50p 91.50p 87.00p 0
23/02/2015 91.50p 91.50p 91.50p 87.00p 0
20/02/2015 91.50p 91.50p 91.50p 87.00p 0
19/02/2015 91.50p 91.50p 91.50p 87.00p 0
18/02/2015 91.50p 91.50p 91.50p 87.00p 0
17/02/2015 91.50p 91.50p 91.50p 87.00p 0
16/02/2015 91.50p 91.50p 91.50p 87.00p 0
13/02/2015 91.50p 91.50p 91.50p 87.00p 0
12/02/2015 91.50p 91.50p 91.50p 87.00p 0
11/02/2015 91.50p 91.50p 91.50p 87.00p 0
10/02/2015 91.50p 91.50p 91.50p 87.00p 0
09/02/2015 91.50p 91.50p 91.50p 87.00p 0
06/02/2015 91.50p 91.50p 91.50p 87.00p 0
05/02/2015 91.50p 91.50p 91.50p 87.00p 0
04/02/2015 91.50p 91.50p 91.50p 87.00p 0
03/02/2015 91.50p 91.50p 91.50p 87.00p 0
02/02/2015 91.50p 91.50p 91.50p 87.00p 0
30/01/2015 91.50p 91.50p 91.50p 87.00p 0
29/01/2015 91.50p 91.50p 91.50p 87.00p 0
28/01/2015 91.50p 91.50p 91.50p 87.00p 0
27/01/2015 91.50p 91.50p 91.50p 87.00p 0
26/01/2015 91.50p 91.50p 91.50p 87.00p 0
23/01/2015 91.50p 91.50p 91.50p 87.00p 0
22/01/2015 91.50p 91.50p 91.50p 87.00p 0
21/01/2015 91.50p 91.50p 91.50p 87.00p 0
20/01/2015 91.50p 91.50p 91.50p 87.00p 0
19/01/2015 91.50p 91.50p 91.50p 87.00p 0
16/01/2015 91.50p 91.50p 91.50p 87.00p 0
15/01/2015 91.50p 91.50p 91.50p 87.00p 0
14/01/2015 91.50p 91.50p 91.50p 87.00p 0
13/01/2015 91.50p 91.50p 91.50p 87.00p 0
12/01/2015 91.50p 91.50p 91.50p 87.00p 0
09/01/2015 91.50p 91.50p 91.50p 87.00p 0
08/01/2015 91.50p 91.50p 91.50p 87.00p 0
07/01/2015 91.50p 91.50p 91.50p 87.00p 0
06/01/2015 91.50p 91.50p 91.50p 87.00p 0
05/01/2015 91.50p 91.50p 91.50p 87.00p 0
02/01/2015 91.50p 91.50p 91.50p 87.00p 0
31/12/2014 91.50p 91.50p 91.50p 87.00p 0
30/12/2014 91.50p 91.50p 91.50p 87.00p 0
29/12/2014 91.50p 91.50p 91.50p 87.00p 0
24/12/2014 91.50p 91.50p 91.50p 87.00p 0
23/12/2014 91.50p 91.50p 91.50p 87.00p 0
22/12/2014 91.50p 91.50p 91.50p 87.00p 0
19/12/2014 91.50p 91.50p 91.50p 87.00p 0
18/12/2014 91.50p 91.50p 91.50p 87.00p 0
17/12/2014 91.50p 91.50p 91.50p 87.00p 0
16/12/2014 91.50p 91.50p 91.50p 87.00p 0
15/12/2014 91.50p 91.50p 91.50p 87.00p 0
12/12/2014 91.50p 91.50p 91.50p 87.00p 0
11/12/2014 104.50p 91.50p 91.50p 87.00p 0
10/12/2014 104.50p 91.50p 91.50p 87.00p 0
09/12/2014 104.50p 91.50p 91.50p 87.00p 0
08/12/2014 104.50p 91.50p 91.50p 87.00p 0
05/12/2014 104.50p 91.50p 91.50p 87.00p 0
04/12/2014 104.50p 91.50p 91.50p 87.00p 0
03/12/2014 104.50p 91.50p 91.50p 87.00p 0
02/12/2014 104.50p 91.50p 91.50p 87.00p 0
01/12/2014 104.50p 91.50p 91.50p 87.00p 0
28/11/2014 104.50p 91.50p 91.50p 87.00p 0
27/11/2014 104.50p 91.50p 91.50p 87.00p 0
26/11/2014 104.50p 91.50p 91.50p 87.00p 0
25/11/2014 104.50p 91.50p 91.50p 87.00p 0
24/11/2014 104.50p 91.50p 91.50p 87.00p 0
21/11/2014 104.50p 91.50p 91.50p 87.00p 0
20/11/2014 104.50p 91.50p 91.50p 87.00p 0
19/11/2014 104.50p 91.50p 91.50p 87.00p 0
18/11/2014 104.50p 91.50p 91.50p 87.00p 0
17/11/2014 104.50p 91.50p 91.50p 87.00p 0
14/11/2014 104.50p 91.50p 91.50p 87.00p 0
13/11/2014 104.50p 91.50p 91.50p 87.00p 0
12/11/2014 104.50p 91.50p 91.50p 87.00p 0
11/11/2014 104.50p 91.50p 91.50p 87.00p 0
10/11/2014 104.50p 91.50p 91.50p 87.00p 0
07/11/2014 104.50p 91.50p 91.50p 87.00p 0
06/11/2014 104.50p 91.50p 91.50p 87.00p 0
05/11/2014 104.50p 91.50p 91.50p 87.00p 0
04/11/2014 104.50p 91.50p 91.50p 87.00p 0
03/11/2014 104.50p 91.50p 91.50p 87.00p 0
31/10/2014 104.50p 91.50p 91.50p 87.00p 0
30/10/2014 104.50p 91.50p 91.50p 87.00p 0
29/10/2014 104.50p 91.50p 91.50p 87.00p 0
28/10/2014 104.50p 91.50p 91.50p 87.00p 0
27/10/2014 104.50p 91.50p 91.50p 87.00p 0
24/10/2014 104.50p 91.50p 91.50p 87.00p 0
23/10/2014 104.50p 91.50p 91.50p 87.00p 0
22/10/2014 104.50p 91.50p 91.50p 87.00p 0
21/10/2014 104.50p 91.50p 91.50p 87.00p 0
20/10/2014 104.50p 91.50p 91.50p 87.00p 0
17/10/2014 104.50p 91.50p 91.50p 87.00p 0
16/10/2014 104.50p 91.50p 91.50p 87.00p 0
15/10/2014 104.50p 91.50p 91.50p 87.00p 0
14/10/2014 104.50p 91.50p 91.50p 87.00p 0
13/10/2014 104.50p 91.50p 87.00p 87.00p 0
10/10/2014 87.00p 91.50p 91.50p 87.00p 0
10/10/2014 87.00p 91.50p 91.50p 87.00p 0
09/10/2014 104.50p 107.50p 84.75p 87.00p 1505799
08/10/2014 89.50p 124.00p 55.00p 89.50p 3617214
07/10/2014 92.50p 103.90p 70.00p 72.50p 1973911
06/10/2014 102.00p 120.00p 96.00p 100.00p 743479
03/10/2014 137.50p 157.50p 86.60p 130.00p 2193795
02/10/2014 165.50p 191.00p 143.55p 150.00p 643602
01/10/2014 137.50p 160.00p 115.75p 150.00p 535061
30/09/2014 205.00p 231.50p 144.73p 158.50p 819126
29/09/2014 151.00p 234.00p 133.00p 198.50p 1811488
26/09/2014 110.50p 133.00p 91.05p 121.50p 1291115
25/09/2014 68.00p 95.00p 59.55p 91.00p 1314385
24/09/2014 52.00p 61.45p 44.88p 59.50p 939951
23/09/2014 41.00p 44.25p 37.26p 42.88p 188176
22/09/2014 34.00p 41.68p 33.50p 37.75p 710153
19/09/2014 33.25p 34.25p 31.50p 32.00p 49987
18/09/2014 32.75p 35.00p 32.75p 33.75p 42888
17/09/2014 33.00p 34.90p 31.00p 32.75p 98008
16/09/2014 33.25p 35.15p 31.83p 32.00p 220966
15/09/2014 27.50p 31.25p 26.50p 31.25p 118962
12/09/2014 29.50p 29.91p 26.88p 27.75p 96682
11/09/2014 29.00p 30.45p 27.93p 29.50p 90819
10/09/2014 31.75p 36.98p 27.10p 29.00p 699591
09/09/2014 28.50p 28.50p 24.75p 26.75p 133223
08/09/2014 29.50p 29.50p 26.00p 28.50p 76981
05/09/2014 28.50p 34.25p 28.30p 29.50p 643089
04/09/2014 20.25p 34.00p 20.25p 28.00p 961803
03/09/2014 28.00p 28.29p 18.50p 20.25p 328992
02/09/2014 36.00p 36.47p 25.03p 27.25p 768465
01/09/2014 34.00p 53.43p 31.55p 35.75p 1588457
29/08/2014 3.50p 49.20p 35.00p 32.00p 3764456
28/08/2014 3.25p 3.25p 3.25p 3.25p 0
27/08/2014 3.25p 3.25p 3.25p 3.25p 0
26/08/2014 3.25p 3.25p 3.25p 3.25p 0
22/08/2014 3.25p 3.25p 3.25p 3.25p 0
21/08/2014 3.25p 3.25p 3.25p 3.25p 0
20/08/2014 3.25p 3.25p 3.25p 3.25p 0
19/08/2014 3.25p 3.25p 3.25p 3.25p 0
18/08/2014 3.25p 3.25p 3.25p 3.25p 0
15/08/2014 3.25p 3.25p 3.25p 3.25p 0
14/08/2014 3.25p 3.25p 3.25p 3.25p 0
13/08/2014 3.25p 3.25p 3.25p 3.25p 0
12/08/2014 3.25p 3.25p 3.25p 3.25p 0
11/08/2014 3.25p 3.25p 3.25p 3.25p 0
08/08/2014 3.25p 3.25p 3.25p 3.25p 0
07/08/2014 3.25p 3.25p 3.25p 3.25p 0
06/08/2014 3.25p 3.25p 3.00p 3.25p 0
05/08/2014 3.25p 3.25p 3.00p 3.25p 0
04/08/2014 3.25p 3.25p 3.00p 3.25p 0
01/08/2014 3.25p 3.25p 3.00p 3.25p 0
31/07/2014 3.25p 3.25p 3.00p 3.25p 0
30/07/2014 3.25p 3.25p 3.00p 3.25p 0
29/07/2014 3.25p 3.25p 3.00p 3.25p 0
28/07/2014 3.25p 3.25p 3.00p 3.25p 0
25/07/2014 3.25p 3.25p 3.00p 3.25p 0
24/07/2014 3.25p 3.25p 3.00p 3.25p 0
23/07/2014 3.25p 3.25p 3.00p 3.25p 0
22/07/2014 3.25p 3.25p 3.00p 3.25p 0
21/07/2014 3.25p 3.25p 3.00p 3.25p 0
18/07/2014 3.25p 3.25p 3.00p 3.25p 0
17/07/2014 3.25p 3.25p 3.00p 3.25p 0
16/07/2014 3.25p 3.25p 3.00p 3.25p 0
15/07/2014 3.25p 3.25p 3.00p 3.25p 0
14/07/2014 3.25p 3.25p 3.00p 3.25p 0
11/07/2014 3.25p 3.25p 3.00p 3.25p 0
10/07/2014 3.25p 3.25p 3.00p 3.25p 0
09/07/2014 3.25p 3.25p 3.00p 3.25p 0
08/07/2014 3.25p 3.25p 3.00p 3.25p 0
07/07/2014 3.25p 3.25p 3.00p 3.25p 0
04/07/2014 3.25p 3.25p 3.00p 3.25p 0
03/07/2014 3.25p 3.25p 3.00p 3.25p 0
02/07/2014 3.25p 3.25p 3.00p 3.25p 0

*Close Price adjusted for both dividends and splits